Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 95.50
-3.50 (-3.54%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:QS51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | -1.98% | 12 |
| Aug 24, 2026 | 97.50 | 101.00 | 97.50 | 101.00 | 101.00 | 3.59% | 32 |
| Aug 21, 2026 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | -4.41% | - |
| Aug 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Aug 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 17, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 160 |
| Aug 14, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 100 |
| Aug 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Aug 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Aug 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Aug 10, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | - |
| Aug 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Aug 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Aug 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 4, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 3.77% | - |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jul 31, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Jul 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Jul 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.90% | - |
| Jul 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Jul 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jul 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jul 23, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | -1.89% | 100 |
| Jul 22, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jul 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Jul 20, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 115 |
| Jul 17, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -4.50% | - |
| Jul 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jul 14, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jul 13, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | - |
| Jul 10, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | - |
| Jul 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 8, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Jul 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jul 6, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 10 |
| Jul 3, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Jul 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jul 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jun 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jun 29, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 107 |
| Jun 26, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | -2.56% | - |
| Jun 25, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 1.74% | 35 |
| Jun 24, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 15 |
| Jun 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jun 22, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| Jun 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jun 18, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | - |
| Jun 17, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 9.00% | 110 |